SkyWater Technology Inc. (SKYT)
6.92
0.08 (1.17%)
At close: Apr 15, 2025, 3:59 PM
6.91
-0.23%
After-hours: Apr 15, 2025, 07:56 PM EDT
SkyWater Technology Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 6.89 | 6.89 | 7.19 | 7.19 | 6.87 | 6.87 | 6.90 | 6.90 | 0.88% | 349,548 |
| Apr 14, 2025 | 7.10 | 7.10 | 7.22 | 7.22 | 6.66 | 6.66 | 6.84 | 6.84 | 1.03% | 406,832 |
| Apr 11, 2025 | 6.68 | 6.68 | 6.94 | 6.94 | 6.41 | 6.41 | 6.77 | 6.77 | 0.74% | 437,000 |
| Apr 10, 2025 | 6.81 | 6.81 | 6.91 | 6.91 | 6.46 | 6.46 | 6.72 | 6.72 | -6.41% | 438,920 |
| Apr 9, 2025 | 5.85 | 5.85 | 7.24 | 7.24 | 5.84 | 5.84 | 7.18 | 7.18 | 22.74% | 991,012 |
| Apr 8, 2025 | 6.60 | 6.60 | 6.69 | 6.69 | 5.68 | 5.68 | 5.85 | 5.85 | -6.10% | 637,500 |
| Apr 7, 2025 | 5.91 | 5.91 | 6.72 | 6.72 | 5.67 | 5.67 | 6.23 | 6.23 | 2.13% | 872,009 |
| Apr 4, 2025 | 6.15 | 6.15 | 6.23 | 6.23 | 5.75 | 5.75 | 6.10 | 6.10 | -4.54% | 828,299 |
| Apr 3, 2025 | 6.69 | 6.69 | 6.75 | 6.75 | 6.34 | 6.34 | 6.39 | 6.39 | -10.63% | 816,100 |
| Apr 2, 2025 | 6.80 | 6.80 | 7.26 | 7.26 | 6.80 | 6.80 | 7.15 | 7.15 | 2.14% | 442,940 |
| Apr 1, 2025 | 7.09 | 7.09 | 7.14 | 7.14 | 6.77 | 6.77 | 7.00 | 7.00 | -1.27% | 430,400 |
| Mar 31, 2025 | 6.85 | 6.85 | 7.09 | 7.09 | 6.68 | 6.68 | 7.09 | 7.09 | 0.42% | 489,200 |
| Mar 28, 2025 | 7.50 | 7.50 | 7.68 | 7.68 | 6.98 | 6.98 | 7.06 | 7.06 | -6.12% | 503,748 |
| Mar 27, 2025 | 7.72 | 7.72 | 7.79 | 7.79 | 7.51 | 7.51 | 7.52 | 7.52 | -3.09% | 414,818 |
| Mar 26, 2025 | 7.99 | 7.99 | 8.11 | 8.11 | 7.67 | 7.67 | 7.76 | 7.76 | -3.60% | 434,206 |
| Mar 25, 2025 | 8.06 | 8.06 | 8.42 | 8.42 | 7.99 | 7.99 | 8.05 | 8.05 | -1.11% | 568,500 |
| Mar 24, 2025 | 8.05 | 8.05 | 8.36 | 8.36 | 8.01 | 8.01 | 8.14 | 8.14 | 3.69% | 543,900 |
| Mar 21, 2025 | 7.69 | 7.69 | 8.01 | 8.01 | 7.59 | 7.59 | 7.85 | 7.85 | -0.25% | 557,500 |
| Mar 20, 2025 | 8.01 | 8.01 | 8.19 | 8.19 | 7.85 | 7.85 | 7.87 | 7.87 | -3.79% | 657,884 |
| Mar 19, 2025 | 8.10 | 8.10 | 8.38 | 8.38 | 7.86 | 7.86 | 8.18 | 8.18 | 0.74% | 692,632 |
| Mar 18, 2025 | 8.21 | 8.21 | 8.32 | 8.32 | 7.80 | 7.80 | 8.12 | 8.12 | -3.56% | 563,132 |
| Mar 17, 2025 | 8.29 | 8.29 | 8.57 | 8.57 | 8.24 | 8.24 | 8.42 | 8.42 | 3.31% | 557,362 |
| Mar 14, 2025 | 7.95 | 7.95 | 8.42 | 8.42 | 7.92 | 7.92 | 8.15 | 8.15 | 5.03% | 2,014,413 |
| Mar 13, 2025 | 8.14 | 8.14 | 8.36 | 8.36 | 7.62 | 7.62 | 7.76 | 7.76 | -5.60% | 485,052 |
| Mar 12, 2025 | 8.06 | 8.06 | 8.45 | 8.45 | 7.81 | 7.81 | 8.22 | 8.22 | 6.75% | 918,002 |
| Mar 11, 2025 | 7.57 | 7.57 | 7.89 | 7.89 | 7.34 | 7.34 | 7.70 | 7.70 | 0.00% | 513,224 |
| Mar 10, 2025 | 7.86 | 7.86 | 7.93 | 7.93 | 7.41 | 7.41 | 7.70 | 7.70 | -6.55% | 569,532 |
| Mar 7, 2025 | 8.20 | 8.20 | 8.33 | 8.33 | 7.83 | 7.83 | 8.24 | 8.24 | 1.10% | 499,572 |
| Mar 6, 2025 | 8.17 | 8.17 | 8.56 | 8.56 | 8.10 | 8.10 | 8.15 | 8.15 | -4.23% | 373,064 |
| Mar 5, 2025 | 8.69 | 8.69 | 8.89 | 8.89 | 8.27 | 8.27 | 8.51 | 8.51 | -1.39% | 520,500 |
| Mar 4, 2025 | 8.06 | 8.06 | 8.85 | 8.85 | 8.05 | 8.05 | 8.63 | 8.63 | 3.48% | 704,029 |
| Mar 3, 2025 | 9.48 | 9.48 | 9.61 | 9.61 | 8.33 | 8.33 | 8.34 | 8.34 | -10.61% | 787,142 |
| Feb 28, 2025 | 9.07 | 9.07 | 9.43 | 9.43 | 8.86 | 8.86 | 9.33 | 9.33 | 2.19% | 649,000 |
| Feb 27, 2025 | 10.34 | 10.34 | 10.38 | 10.38 | 9.10 | 9.10 | 9.13 | 9.13 | -10.40% | 824,070 |
| Feb 26, 2025 | 10.16 | 10.16 | 11.07 | 11.07 | 9.66 | 9.66 | 10.19 | 10.19 | 15.27% | 1,677,437 |
| Feb 25, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 8.76 | 8.76 | 8.84 | 8.84 | -4.54% | 810,200 |
| Feb 24, 2025 | 9.73 | 9.73 | 9.81 | 9.81 | 9.26 | 9.26 | 9.26 | 9.26 | -4.34% | 529,160 |
| Feb 21, 2025 | 10.49 | 10.49 | 10.69 | 10.69 | 9.57 | 9.57 | 9.68 | 9.68 | -6.83% | 671,600 |
| Feb 20, 2025 | 10.52 | 10.52 | 10.83 | 10.83 | 10.20 | 10.20 | 10.39 | 10.39 | -1.42% | 586,034 |
| Feb 19, 2025 | 10.44 | 10.44 | 10.97 | 10.97 | 10.26 | 10.26 | 10.54 | 10.54 | 5.08% | 853,428 |
| Feb 18, 2025 | 10.14 | 10.14 | 10.37 | 10.37 | 10.00 | 10.00 | 10.03 | 10.03 | 0.10% | 496,554 |
| Feb 14, 2025 | 9.76 | 9.76 | 10.18 | 10.18 | 9.66 | 9.66 | 10.02 | 10.02 | 3.30% | 659,770 |
| Feb 13, 2025 | 9.38 | 9.38 | 9.73 | 9.73 | 9.31 | 9.31 | 9.70 | 9.70 | 4.64% | 430,933 |
| Feb 12, 2025 | 9.31 | 9.31 | 9.46 | 9.46 | 9.16 | 9.16 | 9.27 | 9.27 | -0.43% | 449,689 |
| Feb 11, 2025 | 9.63 | 9.63 | 9.72 | 9.72 | 9.27 | 9.27 | 9.31 | 9.31 | -4.12% | 404,056 |
| Feb 10, 2025 | 9.75 | 9.75 | 9.90 | 9.90 | 9.40 | 9.40 | 9.71 | 9.71 | -0.21% | 451,214 |
| Feb 7, 2025 | 10.14 | 10.14 | 10.28 | 10.28 | 9.50 | 9.50 | 9.73 | 9.73 | -4.04% | 792,600 |
| Feb 6, 2025 | 10.26 | 10.26 | 10.52 | 10.52 | 10.12 | 10.12 | 10.14 | 10.14 | -0.98% | 456,611 |
| Feb 5, 2025 | 10.01 | 10.01 | 10.51 | 10.51 | 9.86 | 9.86 | 10.24 | 10.24 | 2.81% | 509,214 |
| Feb 4, 2025 | 9.85 | 9.85 | 10.25 | 10.25 | 9.81 | 9.81 | 9.96 | 9.96 | 1.63% | 461,109 |